Snowflake Inc. (FRA:5Q5)
Germany · Delayed Price · Currency is EUR 150.52
+0.70 (0.47%)
At close: Feb 20, 2026
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 152.20 | 152.64 | 150.52 | 150.52 | 150.52 | 0.47% | - |
| Feb 19, 2026 | 149.70 | 151.76 | 149.60 | 149.82 | 149.82 | -0.33% | 25 |
| Feb 18, 2026 | 148.74 | 150.32 | 148.74 | 150.32 | 150.32 | 0.04% | 11 |
| Feb 17, 2026 | 152.84 | 152.84 | 150.26 | 150.26 | 150.26 | -2.45% | 5 |
| Feb 16, 2026 | 153.70 | 156.48 | 153.70 | 154.04 | 154.04 | -0.79% | 54 |
| Feb 13, 2026 | 143.84 | 155.88 | 143.84 | 155.26 | 155.26 | 5.45% | 34 |
| Feb 12, 2026 | 150.68 | 152.52 | 147.24 | 147.24 | 147.24 | -2.36% | 174 |
| Feb 11, 2026 | 155.98 | 157.46 | 146.16 | 150.80 | 150.80 | -2.07% | 136 |
| Feb 10, 2026 | 148.36 | 158.32 | 146.78 | 153.98 | 153.98 | 4.89% | 23 |
| Feb 9, 2026 | 145.16 | 147.72 | 140.42 | 146.80 | 146.80 | 2.29% | 243 |
| Feb 6, 2026 | 131.74 | 143.80 | 131.74 | 143.52 | 143.52 | 3.13% | 493 |
| Feb 5, 2026 | 140.62 | 141.16 | 136.00 | 139.16 | 139.16 | -0.24% | 648 |
| Feb 4, 2026 | 145.52 | 147.58 | 135.62 | 139.50 | 139.50 | -2.87% | 1,185 |
| Feb 3, 2026 | 162.52 | 162.80 | 143.62 | 143.62 | 143.62 | -12.79% | 1,203 |
| Feb 2, 2026 | 159.68 | 165.26 | 159.24 | 164.68 | 164.68 | 1.04% | 938 |
| Jan 30, 2026 | 165.00 | 167.68 | 162.98 | 162.98 | 162.98 | -1.71% | 395 |
| Jan 29, 2026 | 176.16 | 177.06 | 165.82 | 165.82 | 165.82 | -6.41% | 196 |
| Jan 28, 2026 | 179.84 | 179.84 | 177.18 | 177.18 | 177.18 | 0.03% | 2 |
| Jan 27, 2026 | 177.66 | 179.16 | 176.92 | 177.12 | 177.12 | -0.97% | 59 |
| Jan 26, 2026 | 174.68 | 178.86 | 174.68 | 178.86 | 178.86 | 0.55% | 400 |
| Jan 23, 2026 | 178.60 | 179.42 | 177.88 | 177.88 | 177.88 | 0.49% | 35 |
| Jan 22, 2026 | 178.62 | 178.62 | 176.84 | 177.02 | 177.02 | 0.33% | 20 |
| Jan 21, 2026 | 175.28 | 176.44 | 174.16 | 176.44 | 176.44 | -0.18% | 7 |
| Jan 20, 2026 | 181.10 | 181.10 | 174.54 | 176.76 | 176.76 | -0.70% | 35 |
| Jan 19, 2026 | 178.00 | 178.00 | 176.20 | 178.00 | 178.00 | -4.22% | 844 |
| Jan 16, 2026 | 178.72 | 185.84 | 177.22 | 185.84 | 185.84 | 4.02% | 1,520 |
| Jan 15, 2026 | 178.00 | 179.34 | 176.10 | 178.66 | 178.66 | 1.53% | 85 |
| Jan 14, 2026 | 178.52 | 181.26 | 175.96 | 175.96 | 175.96 | -1.92% | 130 |
| Jan 13, 2026 | 187.54 | 187.58 | 179.40 | 179.40 | 179.40 | -2.26% | 44 |
| Jan 12, 2026 | 183.64 | 185.82 | 181.90 | 183.54 | 183.54 | -2.86% | 45 |
| Jan 9, 2026 | 191.50 | 191.50 | 188.94 | 188.94 | 188.94 | -2.76% | 81 |
| Jan 8, 2026 | 197.62 | 199.58 | 194.30 | 194.30 | 194.30 | -3.24% | 12 |
| Jan 7, 2026 | 198.46 | 201.10 | 196.96 | 200.80 | 200.80 | 5.42% | 175 |
| Jan 6, 2026 | 190.66 | 192.78 | 190.40 | 190.48 | 190.48 | -0.65% | 25 |
| Jan 5, 2026 | 185.36 | 193.14 | 184.16 | 191.72 | 191.72 | 3.01% | 201 |
| Jan 2, 2026 | 187.64 | 188.56 | 186.12 | 186.12 | 186.12 | -2.51% | - |
| Dec 30, 2025 | 187.86 | 190.92 | 187.86 | 190.92 | 190.92 | 1.81% | 4 |
| Dec 29, 2025 | 188.20 | 188.20 | 187.52 | 187.52 | 187.52 | -0.51% | 357 |
| Dec 23, 2025 | 191.12 | 191.26 | 188.48 | 188.48 | 188.48 | -2.35% | - |
| Dec 22, 2025 | 189.72 | 193.02 | 188.34 | 193.02 | 193.02 | 3.62% | 26 |
| Dec 19, 2025 | 190.66 | 190.66 | 186.28 | 186.28 | 186.28 | 0.68% | 101 |
| Dec 18, 2025 | 183.84 | 185.02 | 183.84 | 185.02 | 185.02 | -0.39% | - |
| Dec 17, 2025 | 187.30 | 187.36 | 185.74 | 185.74 | 185.74 | 0.19% | - |
| Dec 16, 2025 | 179.64 | 185.38 | 178.42 | 185.38 | 185.38 | 2.10% | 54 |
| Dec 15, 2025 | 183.92 | 184.90 | 181.56 | 181.56 | 181.56 | -1.90% | 90 |
| Dec 12, 2025 | 188.50 | 188.50 | 185.08 | 185.08 | 185.08 | 0.31% | 35 |
| Dec 11, 2025 | 183.60 | 184.62 | 181.18 | 184.50 | 184.50 | -0.72% | 103 |
| Dec 10, 2025 | 192.62 | 192.62 | 185.84 | 185.84 | 185.84 | -2.19% | 160 |
| Dec 9, 2025 | 193.82 | 193.82 | 190.00 | 190.00 | 190.00 | -2.17% | 97 |
| Dec 8, 2025 | 195.70 | 195.82 | 193.00 | 194.22 | 194.22 | -0.28% | 66 |